Premium
Fuse Battery Metals Inc (QB) (FUSEF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00358 | -16.2137681159 | 0.02208 | 0.0252 | 0.0121 | 21422 | 0.01988578 | CS |
| 4 | -0.0035 | -15.9090909091 | 0.022 | 0.0252 | 0.0121 | 18293 | 0.01882594 | CS |
| 12 | 0.0014 | 8.18713450292 | 0.0171 | 0.0479 | 0.0121 | 15975 | 0.02278852 | CS |
| 26 | -0.014 | -43.0769230769 | 0.0325 | 0.0489 | 0.0121 | 12483 | 0.02657841 | CS |
| 52 | -0.0775 | -80.7291666667 | 0.096 | 0.1 | 0.0121 | 18555 | 0.04843593 | CS |
| 156 | -0.2434 | -92.9362352043 | 0.2619 | 0.47 | 0.0121 | 65221 | 0.22542699 | CS |
| 260 | -0.4735 | -96.2398373984 | 0.492 | 1.278225 | 0.0121 | 162074 | 0.40879883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 0.0185 | -0.00256 | -12.16 | 0.015 | 0.021 | 0.015 | 10450 |
| 1741987680 | 0.02106 | 0.00526 | 33.29 | 0.0159 | 0.02106 | 0.0159 | 49929 |
| 1741901340 | 0.0158 | -0.0094 | -37.30 | 0.01765 | 0.0202 | 0.0121 | 35100 |
| 1741814940 | 0.0252 | 0.0022 | 9.57 | 0.025 | 0.0252 | 0.0182 | 15405 |
| 1741728480 | 0.023 | 0.0057 | 32.95 | 0.02215 | 0.023 | 0.02215 | 3540 |
| 1741641600 | 0.0173 | -0.0027 | -13.50 | 0.02208 | 0.02208 | 0.0173 | 3135 |
| 1741386540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741300140 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.02 | 3532 |
| 1741213440 | 0.021 | 0.0037 | 21.39 | 0.0252 | 0.0252 | 0.020887 | 16941 |
| 1741126800 | 0.0173 | -0.001 | -5.46 | 0.0183 | 0.0203 | 0.0173 | 113182 |
| 1741040760 | 0.0183 | -0.002 | -9.85 | 0.0183 | 0.02115 | 0.0183 | 8440 |
| 1740781740 | 0.0203 | 0 | 0.00 | 0.0203 | 0.0203 | 0.0203 | 0 |
| 1740695340 | 0.0203 | 0.0019 | 10.33 | 0.0183 | 0.0203 | 0.0183 | 408 |
| 1740608400 | 0.0184 | -0.001154 | -5.90 | 0.0184 | 0.0184 | 0.0184 | 3000 |
| 1740522000 | 0.0195539 | 0 | 0.00 | 0.0195539 | 0.0195539 | 0.0195539 | 0 |
| 1740435600 | 0.0195539 | -0.001646 | -7.76 | 0.0195539 | 0.0195539 | 0.0195539 | 320 |
| 1740176880 | 0.0212 | 0 | 0.00 | 0.0212 | 0.0212 | 0.0212 | 0 |
| 1740090480 | 0.0212 | 0.001416 | 7.16 | 0.0183 | 0.024 | 0.0183 | 4053 |
| 1740003960 | 0.019784 | 0.001584 | 8.70 | 0.02262 | 0.02262 | 0.0184 | 15383 |
| 1739917740 | 0.0182 | -0.00295 | -13.95 | 0.022 | 0.022 | 0.0182 | 2022 |
| 1739571720 | 0.02115 | 0 | 0.00 | 0.02115 | 0.02115 | 0.02115 | 0 |
| 1739485320 | 0.02115 | -0.00285 | -11.88 | 0.0183 | 0.02115 | 0.0183 | 482 |
| 1739398920 | 0.024 | 0.0035 | 17.07 | 0.0216 | 0.024 | 0.0184 | 8420 |
| 1739312400 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1739226000 | 0.0205 | -0.0045 | -18.00 | 0.025 | 0.025 | 0.0205 | 6271 |
| 1738967160 | 0.025 | 0.005 | 25.00 | 0.02155 | 0.025 | 0.0181 | 9371 |
| 1738880940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738794540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738708140 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738621740 | 0.02 | -0.003872 | -16.22 | 0.02 | 0.02 | 0.02 | 4004 |
| 1738362480 | 0.023872 | 0 | 0.00 | 0.023872 | 0.023872 | 0.023872 | 0 |
| 1738276080 | 0.023872 | 0.005772 | 31.89 | 0.0217499 | 0.0254 | 0.0217499 | 15606 |
| 1738189740 | 0.0181 | -0.0089 | -32.96 | 0.0175 | 0.025 | 0.0175 | 14959 |
| 1738103280 | 0.027 | 0.003 | 12.50 | 0.0293 | 0.0293 | 0.0200499 | 3501 |
| 1738016640 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1737757440 | 0.024 | 0.0066 | 37.93 | 0.022 | 0.029 | 0.021 | 34890 |
| 1737671220 | 0.0174 | -0.0066 | -27.50 | 0.0221 | 0.0245 | 0.0174 | 90983 |
| 1737584640 | 0.024 | -0.01306 | -35.24 | 0.0234 | 0.0476 | 0.0221 | 13909 |
| 1737498480 | 0.03706 | 0 | 0.00 | 0.03706 | 0.03706 | 0.03706 | 0 |
| 1737152880 | 0.03706 | 0.00266 | 7.73 | 0.0339 | 0.03706 | 0.0339 | 2307 |
| 1737066420 | 0.0344 | -0.0133 | -27.88 | 0.027 | 0.035 | 0.027 | 2936 |
| 1736979720 | 0.0477 | 0.0227 | 90.80 | 0.0201 | 0.0477 | 0.0201 | 9100 |
| 1736893380 | 0.025 | -0.001 | -3.85 | 0.0477 | 0.0477 | 0.025 | 3108 |
| 1736806920 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1736547720 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.026 | 40043 |
| 1736375340 | 0.025 | -0.0078 | -23.78 | 0.025 | 0.025 | 0.025 | 504 |
| 1736288940 | 0.0328 | 0.0036 | 12.33 | 0.0207 | 0.0328 | 0.0207 | 5277 |
| 1736202360 | 0.0292 | -0.0051 | -14.87 | 0.025 | 0.0292 | 0.025 | 8506 |
| 1735942980 | 0.0343 | 0.00035 | 1.03 | 0.0208 | 0.037 | 0.0208 | 40104 |
| 1735856700 | 0.03395 | 0.00195 | 6.09 | 0.02 | 0.03395 | 0.02 | 16152 |
| 1735683960 | 0.032 | 0.0161 | 101.26 | 0.0159 | 0.0479 | 0.0159 | 35124 |
| 1735597740 | 0.0159 | -0.01574 | -49.75 | 0.0179 | 0.02294 | 0.0159 | 5189 |
| 1735338000 | 0.03164 | 0.01509 | 91.18 | 0.01655 | 0.035 | 0.0151 | 9267 |
| 1735252020 | 0.01655 | -0.00445 | -21.19 | 0.01655 | 0.01655 | 0.01655 | 290 |
| 1735078200 | 0.021 | -0.00788 | -27.29 | 0.0162 | 0.03415 | 0.0162 | 11960 |
| 1734992400 | 0.02888 | 0.0065 | 29.04 | 0.0171 | 0.02888 | 0.0171 | 4281 |
| 1734733200 | 0.02238 | -0.01262 | -36.06 | 0.0191 | 0.02238 | 0.0191 | 4500 |
| 1734646800 | 0.035 | 0.00025 | 0.72 | 0.022 | 0.035 | 0.022 | 7807 |
| 1734560940 | 0.03475 | 0.01075 | 44.79 | 0.02125 | 0.03475 | 0.02125 | 702 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
